Chevron Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 5,755.00 | 5,755.00 | 5,500.00 | 5,611.00 | 5,611.00 | 2,275 |
| 2022-09-05 | 5,635.00 | 5,635.00 | 5,503.00 | 5,616.00 | 5,616.00 | 284 |
| 2022-09-01 | 5,750.00 | 5,760.50 | 5,627.00 | 5,634.50 | 5,634.50 | 1,511 |
| 2022-08-31 | 5,867.00 | 5,960.00 | 5,770.50 | 5,859.50 | 5,859.50 | 2,648 |
| 2022-08-30 | 5,900.00 | 5,960.50 | 5,816.00 | 5,936.50 | 5,936.50 | 3,094 |
| 2022-08-29 | 6,027.00 | 6,147.00 | 6,020.00 | 6,066.50 | 6,066.50 | 1,165 |
| 2022-08-26 | 6,185.50 | 6,185.50 | 5,953.00 | 6,025.50 | 6,025.50 | 1,755 |
| 2022-08-25 | 6,150.00 | 6,215.00 | 6,073.00 | 6,116.00 | 6,116.00 | 1,878 |
| 2022-08-24 | 6,099.00 | 6,128.50 | 6,030.50 | 6,110.00 | 6,110.00 | 4,838 |
| 2022-08-23 | 5,963.00 | 6,102.50 | 5,963.00 | 6,069.50 | 6,069.50 | 3,908 |
| 2022-08-22 | 5,887.00 | 5,899.00 | 5,807.00 | 5,852.50 | 5,852.50 | 5,058 |
| 2022-08-19 | 5,871.00 | 6,012.00 | 5,800.00 | 5,959.50 | 5,959.50 | 1,077 |
| 2022-08-18 | 5,720.00 | 5,864.00 | 5,678.00 | 5,845.50 | 5,845.50 | 1,513 |
| 2022-08-17 | 5,450.50 | 5,680.00 | 5,450.50 | 5,658.00 | 5,657.82 | 2,934 |
| 2022-08-16 | 5,679.00 | 5,679.00 | 5,500.00 | 5,523.50 | 5,523.33 | 1,373 |
| 2022-08-12 | 5,718.50 | 5,742.50 | 5,588.50 | 5,727.50 | 5,727.32 | 1,618 |
| 2022-08-11 | 5,741.50 | 5,780.00 | 5,623.50 | 5,703.50 | 5,703.32 | 1,701 |
| 2022-08-10 | 5,606.50 | 5,635.00 | 5,495.00 | 5,609.00 | 5,608.82 | 1,210 |
| 2022-08-09 | 5,574.50 | 5,687.50 | 5,552.00 | 5,607.00 | 5,606.82 | 1,316 |
| 2022-08-08 | 5,500.00 | 5,537.00 | 5,375.00 | 5,489.00 | 5,488.83 | 1,215 |
| 2022-08-05 | 5,631.50 | 5,707.50 | 5,488.00 | 5,494.00 | 5,493.83 | 3,164 |
| 2022-08-04 | 5,490.00 | 5,648.50 | 5,421.50 | 5,548.00 | 5,547.83 | 1,676 |
| 2022-08-03 | 5,800.00 | 5,800.00 | 5,519.00 | 5,626.00 | 5,625.82 | 3,978 |
| 2022-08-02 | 5,550.00 | 5,800.50 | 5,513.00 | 5,751.50 | 5,751.32 | 3,116 |
| 2022-08-01 | 5,900.00 | 5,900.00 | 5,445.00 | 5,657.00 | 5,656.82 | 2,599 |
| 2022-07-29 | 6,273.50 | 6,325.00 | 5,818.50 | 5,920.50 | 5,920.31 | 2,248 |
| 2022-07-28 | 6,174.00 | 6,250.50 | 5,761.00 | 5,951.00 | 5,950.81 | 2,738 |
| 2022-07-27 | 6,140.50 | 6,253.50 | 6,106.50 | 6,240.50 | 6,240.30 | 3,821 |
| 2022-07-26 | 6,144.50 | 6,215.50 | 6,034.00 | 6,177.50 | 6,177.31 | 2,106 |
| 2022-07-25 | 5,966.50 | 6,158.00 | 5,872.50 | 6,106.00 | 6,105.81 | 2,882 |
| 2022-07-22 | 6,060.00 | 6,060.00 | 5,819.00 | 5,860.50 | 5,860.32 | 3,192 |
| 2022-07-21 | 5,660.00 | 6,163.50 | 5,625.00 | 6,060.00 | 6,059.81 | 3,450 |
| 2022-07-20 | 5,592.00 | 5,758.00 | 5,518.50 | 5,726.50 | 5,726.32 | 9,645 |
| 2022-07-19 | 5,401.00 | 5,600.00 | 5,387.00 | 5,593.50 | 5,593.32 | 4,452 |
| 2022-07-18 | 5,252.50 | 5,354.00 | 5,243.00 | 5,315.50 | 5,315.33 | 2,005 |
| 2022-07-15 | 5,096.00 | 5,170.50 | 5,090.00 | 5,158.00 | 5,157.84 | 2,021 |
| 2022-07-14 | 4,873.50 | 5,049.50 | 4,869.00 | 5,030.50 | 5,030.34 | 2,704 |
| 2022-07-13 | 5,081.00 | 5,085.50 | 4,980.00 | 5,037.50 | 5,037.34 | 2,569 |
| 2022-07-12 | 5,200.00 | 5,219.50 | 5,038.00 | 5,076.50 | 5,076.34 | 1,413 |
| 2022-07-11 | 5,201.00 | 5,414.00 | 5,155.00 | 5,334.50 | 5,334.33 | 1,593 |
| 2022-07-08 | 5,325.00 | 5,430.00 | 5,149.50 | 5,415.00 | 5,414.83 | 7,854 |
| 2022-07-07 | 4,927.00 | 5,352.00 | 4,927.00 | 5,328.00 | 5,327.83 | 2,275 |
| 2022-07-06 | 4,938.00 | 4,957.00 | 4,675.00 | 4,927.00 | 4,926.85 | 3,716 |
| 2022-07-05 | 4,950.00 | 5,077.50 | 4,615.00 | 4,940.00 | 4,939.85 | 2,425 |
| 2022-07-04 | 4,750.00 | 4,945.00 | 4,712.50 | 4,928.50 | 4,928.35 | 1,632 |
| 2022-07-01 | 4,660.50 | 4,660.50 | 4,518.00 | 4,612.00 | 4,611.86 | 3,316 |
| 2022-06-30 | 4,664.50 | 4,676.00 | 4,538.50 | 4,589.00 | 4,588.86 | 1,781 |
| 2022-06-29 | 4,710.50 | 4,783.50 | 4,560.00 | 4,591.50 | 4,591.36 | 1,953 |
| 2022-06-28 | 4,590.00 | 4,759.50 | 4,558.00 | 4,690.00 | 4,689.85 | 2,868 |
| 2022-06-27 | 4,350.50 | 4,533.00 | 4,333.00 | 4,513.00 | 4,512.86 | 2,200 |
| 2022-06-24 | 4,222.00 | 4,350.00 | 4,220.00 | 4,307.50 | 4,307.36 | 1,545 |
| 2022-06-23 | 4,399.00 | 4,399.00 | 4,143.00 | 4,240.00 | 4,239.87 | 3,927 |
| 2022-06-22 | 4,489.50 | 4,526.50 | 4,387.50 | 4,403.00 | 4,402.86 | 1,295 |
| 2022-06-21 | 4,633.00 | 4,685.00 | 4,567.50 | 4,677.50 | 4,677.35 | 1,860 |
| 2022-06-16 | 4,828.00 | 4,828.00 | 4,660.00 | 4,703.00 | 4,702.85 | 3,867 |
| 2022-06-15 | 5,058.00 | 5,059.50 | 4,850.00 | 4,907.00 | 4,906.85 | 1,305 |
| 2022-06-14 | 5,030.00 | 5,225.00 | 4,997.50 | 5,058.00 | 5,057.84 | 1,415 |
| 2022-06-13 | 4,950.00 | 5,063.00 | 4,780.00 | 5,028.00 | 5,027.84 | 3,239 |
| 2022-06-10 | 4,909.50 | 5,025.50 | 4,823.50 | 4,998.50 | 4,998.34 | 1,914 |
| 2022-06-09 | 4,832.00 | 4,980.00 | 4,709.00 | 4,896.00 | 4,895.85 | 820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-15 | 0.1488 USD |
| 2019-08-16 | 0.1488 USD |
| 2019-05-16 | 0.1488 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.